Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 5.65 | 5.65 | 5.41 | 5.45 | 5.45 | -0.22 (-3.88%) | 1,105,600 |
19 Jul 2023 | USD | 5.9 | 6 | 5.62 | 5.67 | 5.67 | -0.16 (-2.74%) | 1,138,700 |
18 Jul 2023 | USD | 5.7 | 5.91 | 5.673 | 5.83 | 5.83 | +0.18 (+3.19%) | 896,600 |
17 Jul 2023 | USD | 5.44 | 5.715 | 5.28 | 5.65 | 5.65 | +0.25 (+4.63%) | 1,356,800 |
14 Jul 2023 | USD | 5.48 | 5.525 | 5.345 | 5.4 | 5.4 | -0.12 (-2.17%) | 1,416,300 |
13 Jul 2023 | USD | 5.5 | 5.58 | 5.45 | 5.52 | 5.52 | +0.05 (+0.91%) | 710,600 |
12 Jul 2023 | USD | 5.65 | 5.65 | 5.45 | 5.47 | 5.47 | -0.03 (-0.55%) | 829,800 |
11 Jul 2023 | USD | 5.66 | 5.7 | 5.425 | 5.5 | 5.5 | -0.19 (-3.34%) | 1,207,600 |
10 Jul 2023 | USD | 5.67 | 5.8 | 5.66 | 5.69 | 5.69 | -0.05 (-0.87%) | 981,000 |
7 Jul 2023 | USD | 5.64 | 5.77 | 5.64 | 5.74 | 5.74 | +0.09 (+1.59%) | 563,400 |
6 Jul 2023 | USD | 5.71 | 5.71 | 5.55 | 5.65 | 5.65 | -0.13 (-2.25%) | 783,600 |
5 Jul 2023 | USD | 5.97 | 5.99 | 5.77 | 5.78 | 5.78 | -0.21 (-3.51%) | 940,400 |
3 Jul 2023 | USD | 6.12 | 6.21 | 5.95 | 5.99 | 5.99 | -0.16 (-2.60%) | 563,600 |
30 Jun 2023 | USD | 5.99 | 6.23 | 5.92 | 6.15 | 6.15 | +0.2 (+3.36%) | 2,283,500 |
29 Jun 2023 | USD | 5.72 | 6.055 | 5.72 | 5.95 | 5.95 | +0.22 (+3.84%) | 847,600 |
28 Jun 2023 | USD | 5.65 | 5.74 | 5.58 | 5.73 | 5.73 | +0.05 (+0.88%) | 1,080,500 |
27 Jun 2023 | USD | 5.77 | 5.829 | 5.58 | 5.68 | 5.68 | -0.1 (-1.73%) | 1,108,700 |
26 Jun 2023 | USD | 5.72 | 5.89 | 5.72 | 5.78 | 5.78 | +0.01 (+0.17%) | 1,116,100 |
23 Jun 2023 | USD | 5.91 | 5.975 | 5.595 | 5.77 | 5.77 | -0.31 (-5.10%) | 7,606,900 |
22 Jun 2023 | USD | 5.92 | 6.125 | 5.83 | 6.08 | 6.08 | +0.1 (+1.67%) | 1,501,700 |
21 Jun 2023 | USD | 6.01 | 6.08 | 5.89 | 5.98 | 5.98 | -0.03 (-0.50%) | 1,062,800 |
20 Jun 2023 | USD | 6.06 | 6.08 | 5.86 | 6.01 | 6.01 | -0.13 (-2.12%) | 1,170,100 |
16 Jun 2023 | USD | 6.42 | 6.42 | 6.11 | 6.14 | 6.14 | -0.23 (-3.61%) | 1,319,600 |
15 Jun 2023 | USD | 6.11 | 6.42 | 6.07 | 6.37 | 6.37 | +0.25 (+4.08%) | 1,167,800 |
14 Jun 2023 | USD | 6.41 | 6.45 | 6.1 | 6.12 | 6.12 | -0.22 (-3.47%) | 870,500 |
13 Jun 2023 | USD | 6.35 | 6.46 | 6.3 | 6.34 | 6.34 | +0.06 (+0.96%) | 646,600 |
12 Jun 2023 | USD | 6.49 | 6.5 | 6.24 | 6.28 | 6.28 | -0.24 (-3.68%) | 745,200 |
9 Jun 2023 | USD | 6.82 | 6.83 | 6.51 | 6.52 | 6.52 | -0.32 (-4.68%) | 496,800 |
8 Jun 2023 | USD | 6.98 | 7.23 | 6.77 | 6.84 | 6.84 | -0.16 (-2.29%) | 1,632,900 |
7 Jun 2023 | USD | 6.36 | 7.08 | 6.36 | 7 | 7 | +0.71 (+11.29%) | 2,032,600 |